Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^DJI 2:32PM 8561.09 -342.31 -3.84% N/A N/A 8903.54 8560.96 8945.47 8861.05 11350.05 N/A
^IXIC 2:52PM 1463.15 -91.93 -5.91% N/A N/A 1560.52 1451.31 1568.22 1548.85 3913.87 N/A
QQQ 2:32PM 28.60 -1.90 -6.23% 75,000,600 N/A 30.64 28.56 31 30.3700 95.2344 N/A
^NDX 2:52PM 1149.22 -75.42 -6.16% N/A N/A 1230.14 1135.85 1242.73 1220.99 3810.30 N/A
^SPX 2:32PM 993.20 -39.54 -3.83% N/A N/A 1032.74 993.20 1038.91 1029.25 1467.88 N/A
^SOXX 2:52PM 392.30 -42.87 -9.85% N/A N/A 435.17 386.37 444.67 435.13 1040.47 N/A
^VIX 2:32PM 46.03 +3.53 +8.31% N/A N/A 41.11 40.80 46.25 13.38 47.70 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: **DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UTX 2:42PM 45 -4.07 -8.29% 5,816,300 2,455,590 48.65 44.92 48.70 47.5000 87.5000 12.81
IBM 2:42PM 93.00 -3.40 -3.53% 10,816,500 6,857,727 96.40 92.94 96.85 80.0625 126.6875 20.59
HWP 2:42PM 15.06 -1.14 -7.04% 12,901,100 6,574,681 16.20 15.00 16.21 15.5000 53.7188 23.48
MRK 2:42PM 66.90 -1.41 -2.06% 6,482,300 5,399,590 68.95 66.55 69.24 60.3500 96.6875 22.63
JPM 2:42PM 33.08 -1.76 -5.05% 9,041,700 6,270,727 35.00 33.08 35.50 32.3750 57.3300 19.57
C 2:42PM 36.95 -2.39 -6.08% 16,554,500 10,882,181 38.95 36.68 39.65 38.2500 57.3750 14.98
AXP 2:42PM 25.46 -1.92 -7.01% 13,642,200 4,629,500 27.05 25.20 27.50 27.0000 63.0000 17.48
WMT 2:42PM 44.58 -0.70 -1.55% 8,163,100 6,746,136 45.28 44.51 46.08 41.4375 58.7500 31.80
GE 2:42PM 31.15 -2.70 -7.98% 41,990,800 19,508,272 34.40 31.04 34.65 33.5600 59.9375 24.76
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC 2:42PM 54.40 -0.67 -1.22% 9,560,600 5,188,227 55.18 54.26 56.70 36.3125 65.5400 12.67
WFC 2:42PM 43.60 -0.16 -0.37% 6,622,700 3,849,909 44.10 43.51 44.58 39.6250 56.3750 25.11
MER 2:42PM 35.48 -4.33 -10.88% 13,430,700 4,981,590 39.65 35.21 39.75 39.1000 80.0000 11.89
MWD 2:42PM 39.55 -2.65 -6.28% 7,045,400 4,115,681 42.30 39.50 43.50 41.6000 99.5000 10.84
AGE 2:41PM 33.26 -2.70 -7.51% 681,600 352,727 36.20 32.99 36.49 31.8000 54.2500 13.10
BSC 2:42PM 43.51 -2.12 -4.65% 1,007,600 723,181 46.20 43.51 46.30 40.6500 68.0000 9.09
LEH 2:42PM 48.75 -3.64 -6.95% 3,435,400 2,012,409 52.20 48.75 52.55 47.0000 86.2000 8.92
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM 2:47PM 43.20 -3.17 -6.84% 14,612,400 11,864,909 45.64 43 46.44 42.7500 107.8125 N/A
NOK 2:42PM 15.31 +0.09 +0.59% 19,859,500 12,131,090 16.58 15.30 16.80 12.7000 53.7500 21.14
MOT 2:42PM 14.65 -0.80 -5.18% 10,575,300 10,658,727 15.56 14.64 15.80 10.5000 35.6250 N/A
PCS 2:42PM 24.63 +0.75 +3.14% 13,046,900 7,848,590 23.88 23.88 25.50 15.7200 45.6875 N/A
TPC 2:41PM 33.60 -0.40 -1.18% 149,200 205,136 34.00 33.60 34.35 24.8750 52.7500 N/A
RIMM 2:47PM 13.80 -0.36 -2.54% 2,167,000 3,157,636 14.31 13.70 14.70 13.8500 132.6875 N/A
LWIN 2:46PM 12.92 -0.04 -0.31% 497,500 820,500 12.90 12.72 13.27 12.7000 66.6250 N/A
DISH 2:47PM 19.75 -1.09 -5.23% 4,448,500 2,362,272 20.61 19.70 21.19 20.5000 56.4375 N/A
PROX 2:47PM 9.03 -1.07 -10.59% 569,300 751,636 10.33 8.95 10.34 5.6250 68.5000 N/A
*NETWRK_HW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_HW*)
A 2:42PM 20.29 -1.44 -6.63% 1,726,000 1,746,454 21.53 20.16 21.83 21.0000 68.0000 22.87
SUNW 2:47PM 8.20 -0.98 -10.68% 63,531,700 39,008,364 9.28 8.10 9.37 9.0900 61.9375 31.66
CSCO 2:47PM 12.53 -1.04 -7.66% 78,216,000 56,295,044 13.80 12.42 13.86 13.0000 63.6250 N/A
NT 2:42PM 5 -0.06 -1.19% 11,413,100 14,125,181 5.04 4.92 5.30 4.9900 72.8750 N/A
LU 2:42PM 5.71 -0.03 -0.52% 27,376,700 24,975,500 6.18 5.67 6.19 5.0400 37.7500 N/A
JNPR 2:47PM 9.88 -0.07 -0.70% 12,757,200 12,303,363 10.09 9.849 10.35 9.9300 244.5000 24.57
EXTR 2:47PM 10.40 -0.93 -8.21% 2,290,200 4,572,818 11.30 10.40 11.737 10.8400 128.8750 N/A
CIEN 2:47PM 10.64 -0.85 -7.40% 11,154,900 17,791,636 11.77 10.56 11.89 10.9900 151.0000 102.59
GLW 2:42PM 9.67 -0.33 -3.30% 7,246,600 8,264,681 10.20 9.59 10.28 9.5600 112.6667 N/A
JDSU 2:47PM 5.20 -0.15 -2.80% 23,874,600 25,364,728 5.15 5.12 5.65 5.2400 111.1875 N/A
ONIS 2:46PM 7.39 -1.05 -12.44% 5,685,400 4,986,500 8.50 7.23 8.78 7.6100 111.1250 N/A
AFCI 2:47PM 16.14 -1.86 -10.33% 1,966,900 1,751,909 17.80 16.11 18.33 11.8750 47.3750 7.61
DIGL 2:47PM 10.05 -0.14 -1.37% 827,300 1,608,363 10.03 10 10.64 10.0500 78.7500 7.59
NUFO 2:46PM 2.13 -0.30 -12.35% 627,800 1,192,136 2.50 2.10 2.52 2.4000 98.5000 N/A
EXFO 2:44PM 10.19 -0.24 -2.30% 63,700 277,818 10.68 10.18 10.70 10.2100 54.5000 179.83
SCMR 2:46PM 3.99 -0.54 -11.92% 2,678,500 2,166,090 4.59 3.9598 4.60 4.4000 124.7500 N/A
CORV 2:47PM 1.76 -0.18 -9.28% 2,242,400 4,068,454 1.97 1.75 1.97 1.6600 89.5000 N/A
MRVC 2:47PM 2.42 -0.06 -2.42% 676,400 1,178,545 2.60 2.38 2.72 2.2500 63.1250 N/A
AVCI 2:45PM 1.68 -0.21 -11.11% 1,157,100 1,099,181 1.92 1.62 1.94 1.7500 119.0000 N/A
RBAK 2:47PM 2.21 -0.56 -20.22% 2,052,200 3,756,545 2.80 2.17 2.85 2.6000 171.1250 N/A
AVNX 2:47PM 3.63 +0.13 +3.71% 362,900 1,040,272 3.41 3.38 3.85 3.3800 138.7500 N/A
NEWP 2:47PM 12.06 -1.10 -8.36% 2,094,000 1,668,681 13.16 11.91 13.34 12.5925 192.0625 14.30
EMC 2:42PM 12.00 -0.90 -6.98% 28,907,500 16,937,000 13.30 12.00 13.49 12.6000 104.9375 18.83
BRCD 2:47PM 16.43 -1.35 -7.59% 10,930,900 11,987,090 18.031 16.40 18.98 16.7500 133.7188 52.29
EMLX 2:47PM 10.60 -1.18 -10.02% 2,729,900 4,527,727 11.79 10.51 12.23 10.8510 109.7500 N/A
NTAP 2:47PM 9.10 -0.45 -4.71% 5,775,500 7,462,227 9.89 9 9.93 9.2800 152.7500 48.23
MCDT 2:45PM 10.05 -1.15 -10.27% 417,700 N/A 11.38 10 11.47 9.7500 141.3750 40.73
STOR 2:47PM 4.96 +0.08 +1.64% 2,513,700 2,801,954 5.25 4.81 5.26 3.6500 111.7500 N/A
TLAB 2:47PM 10.04 -0.61 -5.73% 6,170,300 6,726,181 10.63 9.96 10.66 9.8800 68.5000 10.38
SFA 2:42PM 16.15 -0.30 -1.82% 1,518,000 2,942,772 16.98 16.05 17.20 15.7500 71.8750 8.27
CMVT 2:47PM 22.61 -0.06 -0.26% 4,101,700 6,086,909 22.61 21.423 23.30 19.7500 124.7500 16.08
ADCT 2:47PM 2.76 -0.31 -10.10% 8,122,600 8,804,636 3.25 2.69 3.26 3.0000 35.8125 N/A
GSPN 2:47PM 11.82 -0.42 -3.43% 990,400 1,761,500 12.40 11.65 12.90 8.0900 147.0000 N/A
TLGD 2:47PM 20.03 -0.67 -3.24% 128,600 198,363 21.20 20 21.48 15.2500 148.0000 11.32
*NTWRKINFRSTRCR* No such ticker symbol. Try Symbol Lookup (Look up: *NTWRKINFRSTRCR*)
ALGX 2:45PM 8.31 -0.12 -1.42% 1,750,800 906,772 8.50 8.10 8.83 8.1800 41.5000 N/A
LVLT 2:47PM 3.37 -0.19 -5.34% 3,938,300 7,818,727 3.67 3.25 3.70 2.9900 78.3750 N/A
ILUM 2:47PM 34.88 -0.12 -0.34% 298,000 308,772 34.91 34.75 35.06 13.0625 36.1200 31.25
MTZ 2:39PM 6.00 -0.75 -11.11% 181,800 215,772 6.70 6.00 6.85 6.6000 37.4375 9.93
DY 2:37PM 11.01 -0.19 -1.70% 252,300 321,727 11.20 10.90 11.94 10.5000 50.3125 7.78
PWR 2:41PM 11.50 -0.40 -3.36% 549,500 518,545 11.90 11.50 12.27 11.5000 43.0000 9.08
ANDW 2:47PM 14.90 -1.04 -6.52% 500,200 925,545 16 14.90 17.05 13.1875 31.6250 19.68
WFII 2:46PM 4.89 -0.44 -8.26% 877,700 492,590 5.54 4.80 5.57 3.3125 78.6250 N/A
*NETWRK_SW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_SW*)
MUSE 2:47PM 6.21 -1.00 -13.87% 2,742,100 3,251,909 7.10 6.21 7.14 6.6700 108.3750 24.95
OPWV 2:47PM 11.42 -1.76 -13.35% 7,790,200 6,118,727 12.49 10.80 12.88 12.6800 126.8750 N/A
VRSN 2:47PM 38.76 -1.56 -3.87% 9,793,800 7,413,545 41 37.88 41.34 26.2500 214.3750 N/A
ISSX 2:47PM 11.96 -1.74 -12.70% 801,600 1,657,818 14.50 11.96 14.60 12.7000 102.9375 51.50
NETE 2:47PM 8.78 -0.22 -2.44% 1,184,900 1,565,363 8.96 8.60 9.50 8.8500 80.8750 28.85
RSAS 2:47PM 16.61 -0.46 -2.69% 968,200 1,030,090 17.50 16.55 17.79 16.1100 44.3334 6.46
SNWL 2:47PM 14.12 -2.08 -12.84% 477,900 762,272 16.37 14.12 16.37 8.5000 31.6250 N/A
*SEMI-CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI-CAPX*)
AMAT 2:47PM 28.66 -4.46 -13.47% 28,902,600 14,879,636 33.17 28.41 33.92 33.1100 78.7500 19.12
KLAC 2:47PM 32.76 -4.87 -12.94% 9,709,900 7,129,954 37.90 32.75 38.90 25.5000 61.0000 20.12
NVLS 2:47PM 26.93 -4.28 -13.71% 13,937,500 6,516,500 31.27 26.80 32.10 24.9375 62.3750 15.88
TER 2:42PM 22.51 -1.75 -7.21% 1,625,500 1,857,681 25.15 22.50 25.48 23.0000 51.7500 11.72
LRCX 2:47PM 15.16 -3.59 -19.15% 9,196,300 2,304,000 18.78 14.73 19.48 13.0000 33.7600 17.52
CCMP 2:47PM 51.90 -4.60 -8.14% 1,873,900 1,104,681 56.73 51.65 58.89 35.5000 100.1250 30.47
CMOS 2:47PM 12.45 -1.10 -8.12% 890,600 781,863 13.45 12.45 13.82 13.5000 45.3750 N/A
BRKS 2:45PM 28.80 -3.75 -11.52% 829,900 457,681 32.98 28.77 33.22 19.8750 65.1328 40.69
COHR 2:47PM 29.56 -1.94 -6.16% 186,200 169,409 31.49 29.56 32.02 25.0000 79.8125 11.01
EMKR 2:46PM 10.45 -1.05 -9.13% 312,700 642,681 11.84 10.45 11.85 11.0000 55.3750 N/A
CREE 2:47PM 15.01 -2.02 -11.86% 2,322,700 1,232,409 17.43 15.01 17.44 12.2100 64.1250 46.03
VECO 2:47PM 21 -2.55 -10.83% 568,500 403,636 23.565 20.95 24.06 23.1200 117.0000 18.40
CYMI 2:44PM 18.10 -1.93 -9.64% 449,900 346,590 20.02 17.36 20.34 16.1250 38.0000 11.97
NANO 2:47PM 18.85 -1.89 -9.11% 63,600 93,136 19.74 18.85 20.75 10.6250 54.5000 21.16
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
INTC 2:47PM 20.87 -2.60 -11.08% 58,699,200 42,327,044 23.56 20.84 23.69 22.2500 63.5000 30.09
AMD 2:42PM 8.51 -0.99 -10.42% 6,096,200 6,832,000 9.85 8.51 9.85 9.5000 34.6500 4.29
BRCM 2:47PM 21.68 -2.67 -10.97% 8,407,700 9,710,863 24.345 21.65 25 20.8800 262.0000 N/A
AMCC 2:47PM 8.56 -1.02 -10.65% 9,730,600 12,004,636 9.75 8.51 9.89 9.4990 109.7500 N/A
PMCS 2:47PM 17.67 -2.31 -11.56% 10,569,600 8,531,818 20.35 17.61 20.54 18.6600 234.0625 N/A
VTSS 2:47PM 7.99 -1.39 -14.82% 7,102,800 5,526,954 9.74 7.96 9.74 9.3700 93.2500 N/A
TXCC 2:47PM 3.80 -0.66 -14.80% 1,810,900 1,888,727 4.55 3.79 4.66 4.4300 74.6875 20.46
XLNX 2:47PM 27.038 -2.952 -9.84% 6,682,200 6,094,500 30.15 26.74 30.90 29.7900 91.9375 N/A
ALTR 2:47PM 19.15 -2.55 -11.75% 8,401,400 6,892,181 22 19.07 22.52 18.8125 56.6875 16.04
LSCC 2:47PM 16.80 -2.56 -13.22% 2,902,800 1,422,000 19.51 16.72 19.80 15.0000 31.9375 41.72
TXN 2:42PM 22.03 -2.27 -9.34% 13,775,100 8,710,181 24.50 21.80 24.95 24.1500 64.1250 31.72
ADI 2:42PM 31.25 -3.53 -10.15% 3,680,900 3,047,772 34.79 31.10 35.20 30.5000 93.9375 24.97
DSPG 2:47PM 18.70 -1.44 -7.15% 249,000 289,272 20 18.50 20.23 13.5000 42.0000 19.98
STM 2:42PM 20.06 -1.13 -5.33% 1,421,200 1,196,772 21.92 20.05 22.17 21.0200 55.6250 18.74
QLGC 2:47PM 20.60 -2.40 -10.43% 5,781,200 6,995,045 23.05 20.30 23.80 17.8125 130.2500 31.94
LLTC 2:47PM 32.771 -2.569 -7.27% 4,899,100 4,371,318 35.32 32.72 36.50 32.6875 71.0000 27.40
MXIM 2:47PM 33.90 -1.90 -5.31% 6,184,300 4,653,818 35.53 33.51 37.20 33.5500 85.1250 38.49
ELNT 2:47PM 23.83 -2.77 -10.41% 488,100 459,045 26.41 23.79 26.75 17.5000 123.0000 28.91
NSM 2:42PM 23.80 -2.75 -10.36% 2,677,000 2,022,636 26.56 23.78 27.30 17.1250 45.1875 104.53
RFMD 2:47PM 22.03 -0.81 -3.55% 8,917,500 7,822,454 23.22 21.50 24 8.7500 38.1875 N/A
AHAA 2:47PM 25 -1.20 -4.58% 2,802,000 1,542,772 27.04 24.75 27.25 13.0625 55.3750 54.58
TQNT 2:47PM 17.20 -1.36 -7.33% 6,679,200 2,962,227 19.33 17.20 20.28 10.2500 61.5625 26.90
MCRL 2:47PM 19.55 -3.20 -14.07% 1,925,300 763,045 22.40 19.41 22.79 22.3800 74.5000 42.13
MU 2:42PM 22.29 -3.13 -12.31% 9,402,200 6,809,590 26.14 22.25 26.25 25.3900 69.0000 20.90
RMBS 2:47PM 7.88 +0.12 +1.55% 5,123,900 2,337,227 8.20 7.68 8.30 4.8600 87.3750 9.82
IDTI 2:47PM 22.30 -0.72 -3.13% 3,187,000 1,922,000 23.10 22.03 23.97 22.7500 104.0000 7.71
LSI 2:42PM 11.20 -2.95 -20.85% 9,460,100 3,149,545 14.05 10.50 14.22 13.6500 37.0000 N/A
NVDA 2:47PM 27.18 -4.76 -14.90% 9,369,200 4,672,363 32.12 27.10 32.49 6.8750 45.3600 44.21
ARMHY 2:46PM 9.50 -0.65 -6.40% 342,900 438,227 10.14 9.50 10.30 8.3900 34.0000 74.09
*SW* No such ticker symbol. Try Symbol Lookup (Look up: *SW*)
MSFT 2:47PM 50.80 -3.52 -6.48% 43,315,200 30,289,180 54.46 50.60 55.12 40.2500 76.1500 39.08
ORCL 2:47PM 10.32 -1.06 -9.31% 47,334,400 36,551,136 11.23 10.26 11.53 10.2400 41.2813 25.29
CHKP 2:47PM 25.19 -4.05 -13.85% 11,148,100 8,275,272 29.68 24.90 29.90 28.3000 118.5834 24.31
SEBL 2:47PM 13.10 -1.67 -11.31% 14,182,900 13,544,727 14.71 13.05 15.56 14.7500 119.8750 25.20
VRTS 2:47PM 19.99 -1.89 -8.64% 13,236,200 12,240,045 22.09 19.80 22.30 21.6600 166.8750 N/A
MERQ 2:47PM 19.1798 -1.4702 -7.12% 3,352,700 4,211,727 21.16 19.15 21.20 20.2600 162.5000 27.76
ITWO 2:47PM 3.788 -0.242 -6.00% 10,895,500 10,816,045 4.10 3.45 4.12 3.9900 99.4375 N/A
PSFT 2:47PM 19.21 -1.25 -6.11% 12,374,400 7,885,727 20.55 19.07 21.95 17.5000 53.8750 32.42
RATL 2:47PM 9.15 -0.98 -9.67% 5,820,400 2,944,318 10.20 9.05 10.45 10.1000 70.6250 84.42
BMC 2:42PM 11.65 -0.90 -7.17% 2,321,200 1,757,681 12.50 11.50 12.69 12.5200 33.0000 N/A
CA 2:42PM 23.04 -2.08 -8.28% 2,888,300 1,942,636 25.12 22.87 25.42 18.1250 39.0300 N/A
CTXS 2:47PM 21.98 -4.04 -15.53% 8,102,700 4,201,318 25.76 21.19 26 15.8125 37.1875 53.87
ADBE 2:47PM 24.988 -5.112 -16.98% 8,644,000 3,819,818 27.53 24.60 29.05 24.5625 87.3125 26.52
ERTS 2:47PM 42.12 -6.55 -13.46% 8,066,100 2,194,409 48.66 40.99 48.70 31.0000 63.7500 N/A
SAPE 2:47PM 3.53 -0.87 -19.77% 519,500 1,143,363 4.41 3.52 4.46 4.0100 46.9375 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
EBAY 2:47PM 45.41 -4.59 -9.18% 11,712,300 6,050,818 49.55 44.943 49.59 26.7500 77.5625 165.56
TMPW 2:47PM 32.99 -1.17 -3.43% 1,742,300 2,315,090 34.30 32.16 34.518 27.5000 84.0000 59.93
AOL 2:42PM 29 -1.45 -4.76% 24,430,600 13,757,545 30.50 28.59 31.73 30.0000 62.2700 57.89
YHOO 2:47PM 9.88 -0.22 -2.18% 8,596,700 7,964,227 10.19 9.80 10.40 10.0300 112.4375 N/A
RETK 2:47PM 13.50 -3.12 -18.77% 2,121,300 893,727 16.86 13.35 17.06 15.5625 60.0000 N/A
GMST 2:47PM 17.62 +0.34 +1.97% 5,559,600 3,706,500 18.73 17.102 18.89 16.8800 90.5000 N/A
CTSH 2:33PM 28.50 -2.48 -8.01% 78,700 84,318 30.67 28.43 30.79 27.8125 53.7500 29.14
NNDS 1:45PM 20.35 -1.00 -4.68% 19,500 49,863 21.75 20.35 21.75 21.3500 84.5000 63.54
INTU 2:47PM 31.05 -1.55 -4.75% 1,885,600 2,438,181 32.61 30.98 33.53 22.6250 69.3125 N/A
QSFT 2:46PM 11.78 -1.92 -14.01% 721,400 1,067,090 14 11.68 14 13.4600 69.5625 N/A
CKFR 2:46PM 15.77 -1.74 -9.94% 435,500 646,772 17.43 15.75 18.28 17.2900 62.5000 N/A
HOMS 2:47PM 9.80 -1.15 -10.50% 2,934,100 1,722,818 10.75 9.10 11.339 10.5000 51.9375 N/A
SRNA 2:47PM 8.90 -0.80 -8.25% 480,500 676,227 9.74 8.70 9.94 5.4688 58.3125 17.14
TLRK 2:35PM 18.51 -1.39 -6.98% 56,700 108,181 19.90 18.51 20.20 16.1250 36.6875 N/A
NTIQ 2:46PM 20.13 -3.98 -16.51% 1,044,500 942,318 24.20 20.10 24.20 13.5000 111.5000 N/A
DMRC 2:47PM 11.64 -2.12 -15.41% 106,600 108,045 13.75 11.64 13.75 9.0000 28.2000 N/A
SMMX 2:46PM 13.94 -0.90 -6.06% 54,500 145,545 14.99 13.94 16.097 11.7500 50.4375 1855.00
DGIN 2:46PM 11.30 -1.37 -10.81% 609,700 259,272 12.75 10.90 12.95 6.9375 37.6250 N/A
MACR 2:46PM 12.69 -0.56 -4.23% 367,100 752,090 12.97 12.51 13.46 13.0000 85.2500 N/A
GOTO 2:46PM 11.11 -1.57 -12.38% 1,723,100 930,727 12.405 10.20 12.80 4.8125 28.2810 N/A
WEBM 2:47PM 7.92 -0.35 -4.23% 1,485,100 1,641,636 8.45 7.74 8.64 7.7000 119.8750 N/A
VRTY 2:47PM 8.66 -0.08 -0.92% 301,200 572,500 8.65 8.50 8.98 7.0000 42.2500 13.43
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
SANM 2:47PM 12.75 -0.28 -2.15% 9,124,100 7,765,454 13.19 12.70 13.40 12.5500 60.5000 14.53
JBL 2:42PM 14.62 -0.34 -2.27% 1,501,300 2,119,863 15.10 14.30 15.60 14.9600 65.9375 19.25
FLEX 2:47PM 14.35 -0.93 -6.09% 6,155,300 6,979,000 15.54 14.35 16.40 12.3750 43.9375 N/A
SLR 2:42PM 10.01 -0.69 -6.45% 6,807,100 5,530,181 10.80 10.01 10.85 10.5200 52.6250 N/A
SCI 2:42PM 17.01 -0.39 -2.24% 905,400 1,332,227 17.50 17.00 17.75 15.5300 47.0000 25.59
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
IDPH 2:47PM 46.97 -3.34 -6.64% 4,387,200 3,513,863 51.23 46.75 51.50 32.6250 77.6451 100.62
PDLI 2:47PM 41.34 -3.65 -8.11% 2,107,100 1,742,636 45.75 41.20 46.19 32.5000 146.2500 473.58
GILD 2:46PM 46.79 -2.26 -4.61% 3,981,500 1,551,090 50.06 46.20 50.70 24.8750 63.4900 N/A
SEPR 2:47PM 31.35 -1.87 -5.63% 1,351,400 707,000 33 30 33.41 23.4500 124.8125 N/A
IVGN 2:47PM 60 -2.65 -4.23% 1,464,200 1,004,545 62.67 55.25 63.70 38.5000 87.4375 N/A
AFFX 2:47PM 15.12 -1.15 -7.07% 1,487,900 1,184,727 17.08 14.81 17.10 15.5500 92.0000 N/A
HGSI 2:47PM 30.93 -1.93 -5.87% 6,370,200 2,455,409 33.10 28.16 33.40 31.9500 106.8594 N/A
AMGN 2:47PM 56.20 -3.18 -5.36% 14,674,400 7,081,045 59.69 55.63 60.39 45.4375 75.0625 53.50
VRTX 2:47PM 23.86 -1.79 -6.98% 997,800 750,500 25.36 23.56 26.036 25.2990 99.2500 N/A
MLNM 2:47PM 16.8798 -1.4302 -7.81% 4,951,300 2,388,136 19.30 16.80 19.40 18.1200 89.8125 N/A
BGEN 2:47PM 54.52 -2.18 -3.84% 3,756,300 2,946,500 56.55 53.35 57.28 47.1250 75.0000 30.52
MEDI 2:47PM 31.898 -2.332 -6.81% 3,285,700 2,593,136 34.16 31.29 34.75 27.6250 86.1250 47.67
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
DELL 2:47PM 17.07 -2.72 -13.74% 31,284,400 24,335,728 19.69 16.90 20.10 16.2500 39.3750 35.98
AAPL 2:47PM 15.64 -0.64 -3.93% 5,021,100 5,388,318 16.50 15.60 16.85 13.6250 61.4375 95.20
PLCM 2:47PM 23.76 -1.45 -5.75% 4,201,600 1,155,500 25.17 23.75 25.32 10.7500 72.2500 43.84
PLXS 2:46PM 26.25 -1.00 -3.67% 787,100 562,318 27.22 26.25 28.35 19.9375 80.3750 25.76
OPMR 2:44PM 33.35 -3.14 -8.61% 422,800 585,818 37.11 32.15 37.478 23.0000 53.5500 N/A
IART 2:45PM 26 -2.20 -7.80% 364,600 381,545 28.45 25.75 28.49 9.6875 32.1500 N/A
LUFK 2:28PM 24.77 -1.53 -5.82% 9,300 20,181 26.20 24.77 26.20 13.7500 31.4800 12.78
TUTR 2:46PM 21.60 -0.30 -1.37% 160,200 220,181 21.78 21.10 22.10 12.0625 36.4000 33.33
MDCI 2:44PM 14.32 -0.43 -2.92% 107,700 266,500 14.77 14.19 15.05 3.0000 15.6200 30.10

Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^DJI 4:03PM 8759.13 -144.27 -1.62% N/A N/A 8903.54 8480.21 8945.47 8480.21 11350.05 N/A
^IXIC 5:16PM 1527.80 -27.28 -1.75% N/A N/A 1560.52 1451.31 1568.22 1548.85 3913.87 N/A
QQQ 4:16PM 29.97 -0.53 -1.74% 116,639,296 N/A 30.64 28.26 31 30.3700 95.2344 N/A
^NDX 5:15PM 1208.23 -16.41 -1.34% N/A N/A 1230.14 1135.85 1242.73 1220.99 3810.30 N/A
^SPX 4:58PM 1016.10 -16.64 -1.61% N/A N/A 1032.74 984.62 1038.91 1029.25 1467.88 N/A
^SOXX 4:45PM 418.79 -16.38 -3.76% N/A N/A 435.17 386.37 444.67 435.13 1040.47 N/A
^VIX 3:59PM 43.24 +0.74 +1.74% N/A N/A 41.11 40.80 47.62 13.38 47.70 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UTX 4:02PM 47.65 -1.42 -2.89% 7,923,100 2,523,090 48.65 44.85 48.70 47.5000 87.5000 12.81
IBM 4:00PM 96.00 -0.40 -0.41% 14,884,200 6,858,272 96.40 92.45 96.85 80.0625 126.6875 20.59
HWP 4:05PM 15.40 -0.80 -4.94% 18,265,900 6,638,818 16.20 14.92 16.21 15.5000 53.7188 23.48
MRK 4:01PM 67.86 -0.45 -0.66% 8,629,400 5,388,000 68.95 66.55 69.24 60.3500 96.6875 22.63
JPM 4:00PM 34.11 -0.73 -2.10% 13,598,200 6,227,000 35.00 33.01 35.50 32.3750 57.3300 19.57
C 4:01PM 38.45 -0.89 -2.26% 23,006,900 10,825,318 38.95 36.68 39.65 38.2500 57.3750 14.98
AXP 4:02PM 26.00 -1.38 -5.04% 18,755,000 4,820,363 27.05 25.20 27.50 27.0000 63.0000 17.48
WMT 4:00PM 45.45 +0.17 +0.38% 11,735,300 6,687,272 45.28 44.19 46.08 41.4375 58.7500 31.80
GE 5:01PM 32.50 -1.35 -3.99% 56,661,100 19,548,500 34.40 31.00 34.65 33.5600 59.9375 24.76
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC 4:01PM 55.00 -0.07 -0.13% 14,349,400 5,179,909 55.18 54.20 56.70 36.3125 65.5400 12.67
WFC 4:00PM 44.11 +0.35 +0.80% 8,690,500 3,780,045 44.10 43.43 44.58 39.6250 56.3750 25.11
MER 4:00PM 38.50 -1.31 -3.29% 18,911,800 5,032,500 39.65 35.21 39.75 39.1000 80.0000 11.89
MWD 4:01PM 41.99 -0.21 -0.50% 10,343,000 4,096,045 42.30 39.38 43.50 41.6000 99.5000 10.84
AGE 4:01PM 34.13 -1.83 -5.09% 1,039,100 354,227 36.20 32.99 36.49 31.8000 54.2500 13.10
BSC 4:03PM 45.05 -0.58 -1.27% 1,384,800 724,000 46.20 43.30 46.30 40.6500 68.0000 9.09
LEH 4:02PM 51.33 -1.06 -2.02% 4,747,200 2,016,090 52.20 48.25 52.55 47.0000 86.2000 8.92
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM 4:00PM 45 -1.37 -2.95% 20,606,700 11,847,454 45.64 42.601 46.44 42.7500 107.8125 N/A
NOK 4:01PM 16.06 +0.84 +5.52% 25,922,300 12,255,545 16.58 15.30 16.80 12.7000 53.7500 21.14
MOT 4:01PM 15.48 +0.03 +0.19% 14,760,300 10,609,818 15.56 14.52 15.80 10.5000 35.6250 N/A
PCS 4:03PM 24.78 +0.90 +3.77% 18,035,900 7,901,045 23.88 23.88 25.50 15.7200 45.6875 N/A
TPC 4:03PM 33.79 -0.21 -0.62% 197,800 200,681 34.00 33.585 34.34 24.8750 52.7500 N/A
RIMM 4:00PM 15.05 +0.89 +6.29% 3,299,300 3,145,636 14.31 13.70 15.50 13.8500 132.6875 N/A
LWIN 3:59PM 12.95 -0.01 -0.08% 686,700 822,681 12.90 12.72 13.27 12.7000 66.6250 N/A
DISH 4:00PM 20.47 -0.37 -1.78% 5,963,100 2,369,636 20.61 19.70 21.19 20.5000 56.4375 N/A
PROX 3:59PM 10.30 +0.20 +1.98% 864,200 746,818 10.33 8.95 10.44 5.6250 68.5000 N/A
*NETWRK_HW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_HW*)
A 4:00PM 22.75 +1.02 +4.69% 2,926,800 1,726,181 21.53 20.11 23.00 21.0000 68.0000 22.87
SUNW 4:00PM 9.10 -0.08 -0.87% 88,211,000 39,021,592 9.28 8.10 9.37 9.0900 61.9375 31.66
CSCO 4:00PM 13.49 -0.08 -0.59% 108,797,504 55,756,864 13.80 12.42 13.86 13.0000 63.6250 N/A
NT 4:01PM 5.02 -0.04 -0.79% 15,237,100 13,561,636 5.04 4.92 5.30 4.9900 72.8750 N/A
LU 5:01PM 5.92 +0.18 +3.14% 37,465,100 24,873,454 6.18 5.67 6.19 5.0400 37.7500 N/A
JNPR 4:01PM 10.75 +0.80 +8.04% 19,937,200 12,260,363 10.09 9.849 11.15 9.9300 244.5000 24.57
EXTR 4:00PM 11.05 -0.28 -2.47% 4,659,500 4,459,090 11.30 10.39 11.737 10.8400 128.8750 N/A
CIEN 4:00PM 11.68 +0.19 +1.65% 16,724,200 17,540,772 11.77 10.56 11.89 10.9900 151.0000 102.59
GLW 4:00PM 10.12 +0.12 +1.20% 9,484,300 7,990,590 10.20 9.53 10.28 9.5600 112.6667 N/A
JDSU 4:00PM 5.70 +0.35 +6.54% 33,368,500 24,433,228 5.15 5.12 5.72 5.2400 111.1875 N/A
ONIS 3:59PM 7.85 -0.59 -6.99% 7,848,900 5,050,090 8.50 7.23 8.78 7.6100 111.1250 N/A
AFCI 4:00PM 17.38 -0.62 -3.44% 2,402,900 1,758,454 17.80 16.11 18.34 11.8750 47.3750 7.61
DIGL 4:00PM 11.30 +1.11 +10.89% 1,269,800 1,558,181 10.03 10 11.43 10.0500 78.7500 7.59
NUFO 3:59PM 2.21 -0.22 -9.05% 955,300 1,165,409 2.50 2.10 2.52 2.4000 98.5000 N/A
EXFO 3:59PM 10.51 +0.08 +0.77% 117,900 270,045 10.68 10.08 10.70 10.2100 54.5000 179.83
SCMR 3:59PM 4.18 -0.35 -7.73% 3,592,100 2,114,681 4.59 3.9598 4.60 4.4000 124.7500 N/A
CORV 3:59PM 1.89 -0.05 -2.58% 2,587,500 3,993,727 1.97 1.75 1.97 1.6600 89.5000 N/A
MRVC 4:00PM 2.66 +0.18 +7.26% 923,400 1,163,500 2.60 2.35 2.72 2.2500 63.1250 N/A
AVCI 3:59PM 1.795 -0.095 -5.03% 1,274,500 1,088,954 1.92 1.62 1.94 1.7500 119.0000 N/A
RBAK 3:59PM 2.5206 -0.2494 -9.00% 2,746,400 3,691,272 2.80 2.17 2.85 2.6000 171.1250 N/A
AVNX 3:59PM 4.10 +0.60 +17.14% 553,300 1,025,000 3.41 3.38 4.15 3.3800 138.7500 N/A
NEWP 4:00PM 14.09 +0.93 +7.07% 3,021,100 1,626,000 13.16 11.91 14.35 12.5925 192.0625 14.30
EMC 4:01PM 12.60 -0.30 -2.33% 43,430,100 17,107,364 13.30 12.00 13.49 12.6000 104.9375 18.83
BRCD 4:00PM 19.19 +1.41 +7.93% 16,975,400 11,931,045 18.031 16.40 19.85 16.7500 133.7188 52.29
EMLX 4:00PM 11.85 +0.07 +0.59% 3,903,900 4,524,090 11.79 10.51 12.23 10.8510 109.7500 N/A
NTAP 4:00PM 9.29 -0.26 -2.72% 8,653,400 7,377,090 9.89 9 9.93 9.2800 152.7500 48.23
MCDT 3:59PM 11.15 -0.05 -0.45% 564,000 N/A 11.38 10 11.47 9.7500 141.3750 40.73
STOR 3:59PM 5.54 +0.66 +13.52% 3,752,900 2,815,863 5.25 4.81 5.74 3.6500 111.7500 N/A
TLAB 4:00PM 10.67 +0.02 +0.19% 8,435,500 6,702,181 10.63 9.96 10.82 9.8800 68.5000 10.38
SFA 4:02PM 17.80 +1.35 +8.21% 2,443,000 2,917,590 16.98 16.02 17.80 15.7500 71.8750 8.27
CMVT 4:00PM 24.40 +1.73 +7.63% 5,512,900 6,069,363 22.61 21.423 24.56 19.7500 124.7500 16.08
ADCT 3:59PM 3.09 +0.02 +0.65% 10,645,400 8,709,090 3.25 2.69 3.26 3.0000 35.8125 N/A
GSPN 4:00PM 12.46 +0.22 +1.80% 1,475,100 1,742,909 12.40 11.65 12.90 8.0900 147.0000 N/A
TLGD 3:58PM 20.88 +0.18 +0.87% 152,100 189,909 21.20 20 21.48 15.2500 148.0000 11.32
*NTWRKINFRSTRCR* No such ticker symbol. Try Symbol Lookup (Look up: *NTWRKINFRSTRCR*)
ALGX 3:59PM 8.50 +0.07 +0.83% 2,594,600 924,318 8.50 8.10 8.83 8.1800 41.5000 N/A
LVLT 3:59PM 3.76 +0.20 +5.62% 5,350,600 7,757,000 3.67 3.25 3.84 2.9900 78.3750 N/A
ILUM 4:00PM 35 0 0.00% 538,800 308,045 34.91 34.75 35.10 13.0625 36.1200 31.25
MTZ 4:00PM 6.24 -0.51 -7.56% 354,100 195,727 6.70 6.00 6.85 6.6000 37.4375 9.93
DY 4:01PM 11.65 +0.45 +4.02% 321,400 308,045 11.20 10.90 11.94 10.5000 50.3125 7.78
PWR 4:00PM 11.89 -0.01 -0.08% 653,300 425,181 11.90 11.50 12.27 11.5000 43.0000 9.08
ANDW 4:00PM 16.25 +0.31 +1.94% 770,600 862,272 16 14.86 17.05 13.1875 31.6250 19.68
WFII 3:59PM 5.05 -0.28 -5.25% 1,211,100 493,363 5.54 4.77 5.57 3.3125 78.6250 N/A
*NETWRK_SW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_SW*)
MUSE 4:00PM 7.31 +0.10 +1.39% 3,778,900 3,121,590 7.10 6.13 7.50 6.6700 108.3750 24.95
OPWV 4:00PM 12.48 -0.70 -5.31% 10,940,700 6,055,863 12.49 10.80 12.88 12.6800 126.8750 N/A
VRSN 4:00PM 42.90 +2.58 +6.40% 13,181,200 7,441,454 41 37.88 43.18 26.2500 214.3750 N/A
ISSX 4:00PM 13.75 +0.05 +0.36% 1,277,200 1,652,000 14.50 11.91 14.60 12.7000 102.9375 51.50
NETE 4:00PM 9.38 +0.38 +4.22% 1,768,700 1,582,954 8.96 8.60 10.25 8.8500 80.8750 28.85
RSAS 4:00PM 16.96 -0.11 -0.64% 1,452,100 1,033,090 17.50 16.53 17.79 16.1100 44.3334 6.46
SNWL 4:00PM 15.11 -1.09 -6.73% 849,200 748,909 16.37 14.11 16.37 8.5000 31.6250 N/A
*SEMI-CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI-CAPX*)
AMAT 4:00PM 31.12 -2.00 -6.04% 39,827,100 14,938,090 33.17 28.41 33.92 33.1100 78.7500 19.12
KLAC 4:00PM 35.11 -2.52 -6.70% 14,379,400 7,185,681 37.90 32.70 38.90 25.5000 61.0000 20.12
NVLS 4:00PM 29.16 -2.05 -6.57% 18,426,700 6,539,681 31.27 26.80 32.10 24.9375 62.3750 15.88
TER 4:02PM 24.12 -0.14 -0.58% 2,443,500 1,850,363 25.15 22.28 25.48 23.0000 51.7500 11.72
LRCX 4:00PM 17.05 -1.70 -9.07% 13,596,100 2,320,272 18.78 14.73 19.48 13.0000 33.7600 17.52
CCMP Sep 11 65.17 0.00 0.00% 0 1,112,636 0.00 0.00 0.00 35.5000 100.1250 35.15
CMOS 4:00PM 13 -0.55 -4.06% 1,198,300 783,363 13.45 12.43 13.82 13.5000 45.3750 N/A
BRKS 4:00PM 29.85 -2.70 -8.29% 1,406,000 466,863 32.98 28.51 33.22 19.8750 65.1328 40.69
COHR 3:58PM 30.31 -1.19 -3.78% 240,900 166,500 31.49 28.36 32.02 25.0000 79.8125 11.01
EMKR 3:58PM 11.25 -0.25 -2.17% 387,700 632,636 11.84 10.45 11.85 11.0000 55.3750 N/A
CREE 3:59PM 16.40 -0.63 -3.70% 2,922,000 1,223,045 17.43 15 17.44 12.2100 64.1250 46.03
VECO 4:00PM 22.80 -0.75 -3.18% 678,900 396,045 23.565 20.95 24.06 23.1200 117.0000 18.40
CYMI 3:59PM 18.82 -1.21 -6.04% 614,900 346,863 20.02 17.36 20.34 16.1250 38.0000 11.97
NANO 3:59PM 18.50 -2.24 -10.80% 93,200 93,136 19.74 18.35 20.75 10.6250 54.5000 21.16
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
INTC 4:00PM 22.28 -1.19 -5.07% 86,258,704 42,345,272 23.56 20.84 23.69 22.2500 63.5000 30.09
AMD 4:11PM 9.11 -0.39 -4.11% 8,100,000 6,815,363 9.85 8.40 9.85 9.5000 34.6500 4.29
BRCM 4:00PM 23.44 -0.91 -3.74% 12,143,200 9,672,272 24.345 21.65 25 20.8800 262.0000 N/A
AMCC 4:00PM 9.61 +0.03 +0.31% 14,931,300 11,915,818 9.75 8.51 9.89 9.4990 109.7500 N/A
PMCS 4:00PM 19.10 -0.88 -4.40% 13,498,100 8,518,318 20.35 17.61 20.54 18.6600 234.0625 N/A
VTSS 4:00PM 9.25 -0.13 -1.39% 9,272,000 5,474,818 9.74 7.96 9.74 9.3700 93.2500 N/A
TXCC 3:59PM 4.21 -0.25 -5.61% 2,378,300 1,878,636 4.55 3.79 4.66 4.4300 74.6875 20.46
XLNX 4:00PM 29.15 -0.84 -2.80% 9,419,000 6,060,454 30.15 26.74 30.90 29.7900 91.9375 N/A
ALTR 4:00PM 20.60 -1.10 -5.07% 11,656,500 6,820,954 22 19.07 22.52 18.8125 56.6875 16.04
LSCC 3:59PM 18.65 -0.71 -3.67% 4,510,000 1,406,909 19.51 16.72 19.80 15.0000 31.9375 41.72
TXN 4:03PM 23.90 -0.40 -1.65% 19,076,800 8,746,954 24.50 21.70 24.95 24.1500 64.1250 31.72
ADI 4:00PM 33.92 -0.86 -2.47% 4,863,500 3,038,318 34.79 30.88 35.20 30.5000 93.9375 24.97
DSPG 3:58PM 19.92 -0.22 -1.09% 299,700 274,863 20 18.50 20.23 13.5000 42.0000 19.98
STM 4:01PM 21.05 -0.14 -0.66% 2,401,600 1,199,227 21.92 20.02 22.17 21.0200 55.6250 18.74
QLGC 4:00PM 22.32 -0.68 -2.96% 8,359,000 7,008,090 23.05 20.30 23.80 17.8125 130.2500 31.94
LLTC 4:01PM 34.90 -0.44 -1.25% 7,733,000 4,377,000 35.32 32.72 36.50 32.6875 71.0000 27.40
MXIM 4:00PM 36.15 +0.35 +0.98% 8,334,200 4,634,045 35.53 33.51 37.20 33.5500 85.1250 38.49
ELNT 4:00PM 27.93 +1.33 +5.00% 702,900 456,727 26.41 23.79 27.93 17.5000 123.0000 28.91
NSM 4:01PM 26.49 -0.06 -0.23% 3,966,300 1,991,181 26.56 23.65 27.30 17.1250 45.1875 104.53
RFMD 4:00PM 23.62 +0.78 +3.42% 13,606,200 7,872,454 23.22 21.50 24 8.7500 38.1875 N/A
AHAA 3:59PM 27.58 +1.38 +5.27% 3,629,500 1,575,181 27.04 24.75 28.30 13.0625 55.3750 54.58
TQNT 4:00PM 18.85 +0.29 +1.56% 8,929,500 2,987,681 19.33 17.05 20.28 10.2500 61.5625 26.90
MCRL 4:00PM 21.28 -1.47 -6.46% 2,772,400 761,090 22.40 19.41 22.79 22.3800 74.5000 42.13
MU 4:02PM 23.45 -1.97 -7.75% 13,260,300 6,855,590 26.14 22.03 26.25 25.3900 69.0000 20.90
RMBS 4:00PM 8.65 +0.89 +11.47% 7,291,400 2,436,090 8.20 7.68 8.75 4.8600 87.3750 9.82
IDTI 4:00PM 24.59 +1.57 +6.82% 4,558,800 1,925,954 23.10 22.03 24.60 22.7500 104.0000 7.71
LSI 4:01PM 12.66 -1.49 -10.53% 13,899,300 3,157,363 14.05 10.50 14.22 13.6500 37.0000 N/A
NVDA 4:00PM 31.55 -0.39 -1.22% 13,023,200 4,716,181 32.12 27.06 32.49 6.8750 45.3600 44.21
ARMHY 3:59PM 10.10 -0.05 -0.49% 854,600 435,227 10.14 9.43 10.30 8.3900 34.0000 74.09
*SW* No such ticker symbol. Try Symbol Lookup (Look up: *SW*)
MSFT 4:00PM 53.87 -0.45 -0.83% 63,475,800 30,098,454 54.46 50.60 55.12 40.2500 76.1500 39.08
ORCL 4:00PM 11.20 -0.18 -1.58% 67,253,400 36,826,544 11.23 10.26 11.53 10.2400 41.2813 25.29
CHKP 4:01PM 26.93 -2.31 -7.90% 16,139,500 8,236,909 29.68 24.90 29.90 28.3000 118.5834 24.31
SEBL 4:00PM 15.01 +0.24 +1.62% 21,692,300 13,433,272 14.71 13.05 15.56 14.7500 119.8750 25.20
VRTS 4:00PM 22.14 +0.26 +1.19% 18,924,600 12,315,318 22.09 19.80 22.70 21.6600 166.8750 N/A
MERQ 4:00PM 20.78 +0.13 +0.63% 4,388,200 4,179,727 21.16 19.15 21.20 20.2600 162.5000 27.76
ITWO 3:59PM 4.40 +0.37 +9.18% 16,058,200 10,798,454 4.10 3.45 4.49 3.9900 99.4375 N/A
PSFT 4:00PM 20.74 +0.28 +1.37% 16,160,900 7,974,636 20.55 19.07 21.95 17.5000 53.8750 32.42
RATL 4:00PM 9.41 -0.72 -7.11% 8,053,600 2,961,954 10.20 9.05 10.45 10.1000 70.6250 84.42
BMC 4:04PM 12.55 0.00 0.00% 3,028,700 1,772,727 12.50 11.50 12.69 12.5200 33.0000 N/A
CA 4:01PM 23.90 -1.22 -4.86% 4,173,300 1,947,409 25.12 22.87 25.42 18.1250 39.0300 N/A
CTXS 4:00PM 23.13 -2.89 -11.11% 11,153,900 4,225,363 25.76 21.19 26 15.8125 37.1875 53.87
ADBE 4:00PM 26.10 -4.00 -13.29% 11,064,500 3,741,181 27.53 24.60 29.05 24.5625 87.3125 26.50
ERTS 3:59PM 45.65 -3.02 -6.21% 11,090,500 2,198,272 48.66 40.99 48.70 31.0000 63.7500 N/A
SAPE 3:59PM 3.55 -0.85 -19.32% 1,186,600 1,109,272 4.41 3.44 4.46 4.0100 46.9375 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
EBAY 4:00PM 48.33 -1.67 -3.34% 14,544,200 6,061,500 49.55 44.943 49.59 26.7500 77.5625 165.56
TMPW 4:00PM 36.11 +1.95 +5.71% 2,941,600 2,283,727 34.30 32.16 37.45 27.5000 84.0000 59.93
AOL 4:00PM 30.95 +0.50 +1.64% 33,666,000 13,754,136 30.50 28.59 31.73 30.0000 62.2700 57.89
YHOO 4:00PM 10.07 -0.03 -0.30% 12,294,700 7,992,000 10.19 9.80 10.40 10.0300 112.4375 N/A
RETK 3:59PM 15.10 -1.52 -9.15% 3,253,000 907,681 16.86 13.35 17.06 15.5625 60.0000 N/A
GMST 4:00PM 19.15 +1.87 +10.82% 7,601,100 3,775,000 18.73 17.102 19.15 16.8800 90.5000 N/A
CTSH 3:59PM 29.96 -1.02 -3.29% 132,500 85,136 30.67 28.43 30.79 27.8125 53.7500 29.14
NNDS 3:30PM 20.30 -1.05 -4.92% 19,800 52,590 21.75 20.30 21.75 21.3500 84.5000 63.54
INTU 4:00PM 32.57 -0.03 -0.09% 2,638,500 2,424,500 32.61 30.98 33.53 22.6250 69.3125 N/A
QSFT 3:59PM 12.19 -1.51 -11.02% 1,781,000 1,073,545 14 11.50 14 13.4600 69.5625 N/A
CKFR 3:59PM 17.45 -0.06 -0.34% 606,300 632,409 17.43 15.65 18.28 17.2900 62.5000 N/A
HOMS 3:59PM 10.03 -0.92 -8.40% 4,204,000 1,751,818 10.75 9.10 11.339 10.5000 51.9375 N/A
SRNA 3:59PM 9.60 -0.10 -1.03% 829,000 668,500 9.74 8.70 9.94 5.4688 58.3125 17.14
TLRK 3:59PM 18.50 -1.40 -7.04% 191,000 111,636 19.90 18.45 20.20 16.1250 36.6875 N/A
NTIQ 3:59PM 23.06 -1.05 -4.36% 1,540,800 939,590 24.20 20.10 24.20 13.5000 111.5000 N/A
DMRC 3:59PM 12.55 -1.21 -8.79% 127,300 105,500 13.75 11.54 13.75 9.0000 28.2000 N/A
SMMX 3:59PM 14.80 -0.04 -0.27% 68,400 145,545 14.99 13.92 16.097 11.7500 50.4375 1855.00
DGIN 3:59PM 12.05 -0.62 -4.89% 648,700 251,636 12.75 10.90 12.95 6.9375 37.6250 N/A
MACR 3:59PM 13.53 +0.28 +2.11% 501,900 742,545 12.97 12.51 13.56 13.0000 85.2500 N/A
GOTO 3:59PM 12.81 +0.13 +1.03% 2,143,400 936,136 12.405 10.20 12.81 4.8125 28.2810 N/A
WEBM 3:59PM 8.64 +0.37 +4.47% 2,041,500 1,629,363 8.45 7.74 8.74 7.7000 119.8750 N/A
VRTY 3:59PM 8.76 +0.02 +0.23% 444,000 562,454 8.65 8.50 8.98 7.0000 42.2500 13.43
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
SANM 4:00PM 13.13 +0.10 +0.77% 12,920,100 7,638,545 13.19 12.70 13.40 12.5500 60.5000 14.53
JBL 4:01PM 15.01 +0.05 +0.33% 2,198,000 2,108,545 15.10 14.30 15.60 14.9600 65.9375 19.25
FLEX 4:01PM 15.19 -0.09 -0.59% 8,498,300 6,848,863 15.54 14.35 16.40 12.3750 43.9375 N/A
SLR 4:00PM 10.61 -0.09 -0.84% 8,970,100 5,468,954 10.80 10.01 10.90 10.5200 52.6250 N/A
SCI 4:01PM 17.25 -0.15 -0.86% 1,569,300 1,339,090 17.50 16.80 17.75 15.5300 47.0000 25.59
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
IDPH 4:00PM 49.81 -0.50 -0.99% 5,976,100 3,504,090 51.23 46.75 51.50 32.6250 77.6451 100.62
PDLI 3:59PM 44.94 -0.05 -0.11% 2,877,900 1,751,500 45.75 41.20 46.19 32.5000 146.2500 473.58
GILD 4:00PM 50.25 +1.20 +2.45% 4,657,300 1,538,636 50.06 46.20 50.80 24.8750 63.4900 N/A
SEPR 4:00PM 32.05 -1.17 -3.52% 1,856,700 722,000 33 30 33.41 23.4500 124.8125 N/A
IVGN 4:00PM 61.01 -1.64 -2.62% 2,229,100 1,013,000 62.67 55.25 63.70 38.5000 87.4375 N/A
AFFX 4:00PM 15.40 -0.87 -5.35% 2,406,500 1,115,272 17.08 14.40 17.10 15.5500 92.0000 N/A
HGSI 4:00PM 33.24 +0.38 +1.16% 9,124,100 2,469,454 33.10 28.16 34.15 31.9500 106.8594 N/A
AMGN 4:00PM 57.95 -1.43 -2.41% 19,052,000 7,235,500 59.69 55.63 60.39 45.4375 75.0625 53.50
VRTX 4:00PM 26.55 +0.90 +3.51% 1,548,600 750,090 25.36 23.56 26.99 25.2990 99.2500 N/A
MLNM 4:00PM 18.29 -0.02 -0.11% 6,246,800 2,393,954 19.30 16.80 19.40 18.1200 89.8125 N/A
BGEN 4:00PM 56.21 -0.49 -0.86% 4,635,200 2,943,727 56.55 53.35 57.40 47.1250 75.0000 30.52
MEDI 4:00PM 33.43 -0.80 -2.34% 4,302,300 2,589,272 34.16 31.29 34.75 27.6250 86.1250 47.67
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
DELL 4:00PM 19.08 -0.71 -3.59% 45,134,200 24,264,228 19.69 16.90 20.10 16.2500 39.3750 35.98
AAPL 4:00PM 17.02 +0.74 +4.55% 6,666,800 5,353,681 16.50 15.60 17.10 13.6250 61.4375 95.20
PLCM 4:00PM 24.70 -0.51 -2.02% 5,009,900 1,199,545 25.17 23.72 25.32 10.7500 72.2500 43.84
PLXS 3:59PM 27.49 +0.24 +0.88% 1,129,700 559,000 27.22 26.25 28.35 19.9375 80.3750 25.76
OPMR 3:59PM 35.09 -1.40 -3.84% 729,000 590,136 37.11 32.15 37.478 23.0000 53.5500 N/A
IART 3:59PM 26.99 -1.21 -4.29% 412,600 384,272 28.45 25.75 28.49 9.6875 32.1500 N/A
LUFK 3:20PM 25.43 -0.87 -3.31% 10,900 20,045 26.20 24.56 26.20 13.7500 31.4800 12.78
TUTR 3:59PM 22.01 +0.11 +0.50% 253,400 222,318 21.78 21.10 22.35 12.0625 36.4000 33.33
MDCI 3:59PM 15.20 +0.45 +3.05% 200,200 269,181 14.77 14.19 15.48 3.0000 15.6200 30.10